SGC.L - Stagecoach Group plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2018 | 136.00 | 136.00 | 131.60 | 132.40 | 132.40 | 769,778 |
| 20 Jun 2018 | 137.20 | 137.30 | 134.30 | 135.00 | 135.00 | 966,122 |
| 19 Jun 2018 | 135.20 | 136.60 | 134.10 | 135.60 | 135.60 | 833,427 |
| 18 Jun 2018 | 138.40 | 138.40 | 135.50 | 135.90 | 135.90 | 880,462 |
| 15 Jun 2018 | 141.60 | 142.40 | 137.30 | 137.30 | 137.30 | 1,873,134 |
| 14 Jun 2018 | 139.30 | 142.70 | 137.30 | 141.00 | 141.00 | 1,434,533 |
| 13 Jun 2018 | 138.40 | 139.30 | 136.40 | 138.80 | 138.80 | 1,372,368 |
| 12 Jun 2018 | 136.70 | 138.90 | 135.70 | 138.10 | 138.10 | 1,121,033 |
| 11 Jun 2018 | 136.40 | 137.00 | 134.70 | 136.30 | 136.30 | 841,033 |
| 08 Jun 2018 | 138.50 | 138.60 | 135.20 | 136.20 | 136.20 | 936,202 |
| 07 Jun 2018 | 139.50 | 140.70 | 137.80 | 139.20 | 139.20 | 1,731,853 |
| 06 Jun 2018 | 141.30 | 143.60 | 136.90 | 139.20 | 139.20 | 3,312,449 |
| 05 Jun 2018 | 154.70 | 154.70 | 142.70 | 142.70 | 142.70 | 2,008,806 |
| 04 Jun 2018 | 155.80 | 155.80 | 153.70 | 154.00 | 154.00 | 1,473,198 |
| 01 Jun 2018 | 150.60 | 154.30 | 150.00 | 152.70 | 152.70 | 2,288,780 |
| 31 May 2018 | 156.10 | 156.10 | 149.90 | 149.90 | 149.90 | 1,984,250 |
| 30 May 2018 | 156.40 | 156.60 | 154.00 | 155.60 | 155.60 | 1,655,151 |
| 29 May 2018 | 158.40 | 158.40 | 154.20 | 156.00 | 156.00 | 1,009,957 |
| 25 May 2018 | 158.10 | 159.20 | 156.80 | 158.50 | 158.50 | 942,565 |
| 24 May 2018 | 158.70 | 159.60 | 156.90 | 157.50 | 157.50 | 719,631 |
| 23 May 2018 | 158.70 | 160.30 | 158.00 | 158.60 | 158.60 | 920,550 |
| 22 May 2018 | 158.90 | 161.30 | 158.30 | 158.80 | 158.80 | 945,075 |
| 21 May 2018 | 157.60 | 159.70 | 156.80 | 158.60 | 158.60 | 1,073,277 |
| 18 May 2018 | 159.50 | 159.50 | 156.00 | 157.10 | 157.10 | 941,211 |
| 17 May 2018 | 154.50 | 160.60 | 154.50 | 159.20 | 159.20 | 1,711,539 |
| 16 May 2018 | 153.70 | 156.40 | 144.60 | 154.90 | 154.90 | 2,482,161 |
| 15 May 2018 | 154.40 | 156.00 | 152.30 | 153.50 | 153.50 | 999,741 |
| 14 May 2018 | 156.00 | 156.00 | 153.70 | 154.40 | 154.40 | 924,256 |
| 11 May 2018 | 150.10 | 155.30 | 150.10 | 154.30 | 154.30 | 1,297,370 |
| 10 May 2018 | 152.80 | 152.80 | 150.00 | 150.40 | 150.40 | 934,907 |
| 09 May 2018 | 151.10 | 154.40 | 149.90 | 153.00 | 153.00 | 1,201,035 |
| 08 May 2018 | 153.60 | 153.60 | 148.80 | 150.40 | 150.40 | 1,623,813 |
| 04 May 2018 | - | - | - | - | - | - |
| 03 May 2018 | 155.50 | 157.50 | 154.80 | 155.20 | 155.20 | 1,050,661 |
| 02 May 2018 | 157.20 | 159.40 | 155.50 | 155.90 | 155.90 | 2,560,402 |
| 01 May 2018 | 156.40 | 157.50 | 154.70 | 156.40 | 156.40 | 570,748 |
| 30 Apr 2018 | 158.70 | 159.40 | 155.30 | 156.00 | 156.00 | 1,262,530 |
| 27 Apr 2018 | 157.70 | 159.40 | 156.40 | 158.30 | 158.30 | 1,653,293 |
| 26 Apr 2018 | 158.90 | 159.70 | 156.20 | 157.80 | 157.80 | 1,205,258 |
| 25 Apr 2018 | 158.30 | 159.70 | 157.00 | 158.90 | 158.90 | 4,636,909 |
| 24 Apr 2018 | 158.00 | 159.90 | 157.60 | 159.30 | 159.30 | 1,144,363 |
| 23 Apr 2018 | 157.50 | 159.70 | 157.00 | 158.10 | 158.10 | 863,716 |
| 20 Apr 2018 | 156.10 | 160.10 | 154.00 | 157.40 | 157.40 | 1,283,370 |
| 19 Apr 2018 | 153.90 | 157.60 | 153.80 | 155.50 | 155.50 | 1,249,194 |
| 18 Apr 2018 | 153.60 | 154.40 | 152.60 | 153.40 | 153.40 | 1,120,704 |
| 17 Apr 2018 | 154.00 | 154.00 | 151.60 | 153.10 | 153.10 | 1,118,040 |
| 16 Apr 2018 | 154.60 | 155.40 | 152.10 | 153.80 | 153.80 | 1,205,222 |
| 13 Apr 2018 | 149.00 | 154.70 | 148.00 | 154.20 | 154.20 | 1,548,213 |
| 12 Apr 2018 | 143.80 | 151.00 | 143.50 | 149.20 | 149.20 | 1,819,705 |
| 11 Apr 2018 | 138.90 | 143.30 | 136.70 | 142.40 | 142.40 | 1,301,930 |
| 10 Apr 2018 | 137.90 | 140.70 | 137.90 | 139.00 | 139.00 | 704,576 |
| 09 Apr 2018 | 140.40 | 142.80 | 136.80 | 137.90 | 137.90 | 690,374 |
| 06 Apr 2018 | 136.60 | 141.10 | 136.10 | 139.70 | 139.70 | 1,288,574 |
| 05 Apr 2018 | 134.10 | 137.50 | 134.10 | 136.80 | 136.80 | 1,166,857 |
| 04 Apr 2018 | 132.40 | 134.70 | 130.80 | 132.60 | 132.60 | 1,111,528 |
| 03 Apr 2018 | 130.60 | 135.70 | 129.00 | 132.80 | 132.80 | 2,088,050 |
| 29 Mar 2018 | 130.90 | 134.20 | 130.40 | 132.00 | 132.00 | 2,058,567 |
| 28 Mar 2018 | 128.70 | 131.40 | 127.50 | 130.50 | 130.50 | 1,614,086 |
| 27 Mar 2018 | 134.00 | 134.00 | 125.40 | 129.60 | 129.60 | 2,054,040 |
| 26 Mar 2018 | 133.40 | 135.10 | 130.00 | 131.20 | 131.20 | 1,058,733 |
| 23 Mar 2018 | 132.80 | 134.20 | 127.00 | 133.50 | 133.50 | 1,528,284 |
| 22 Mar 2018 | 132.60 | 134.20 | 131.60 | 132.30 | 132.30 | 660,246 |
| 21 Mar 2018 | 135.40 | 135.70 | 132.30 | 133.00 | 133.00 | 797,339 |
| 20 Mar 2018 | 135.30 | 137.30 | 133.50 | 135.60 | 135.60 | 715,332 |
| 19 Mar 2018 | 135.30 | 137.70 | 132.50 | 134.70 | 134.70 | 714,988 |
| 16 Mar 2018 | 134.40 | 136.00 | 132.00 | 135.40 | 135.40 | 2,166,825 |
| 15 Mar 2018 | 139.00 | 139.00 | 133.70 | 134.10 | 134.10 | 1,113,949 |
| 14 Mar 2018 | 140.90 | 143.20 | 138.40 | 138.80 | 138.80 | 1,363,006 |
| 13 Mar 2018 | 143.40 | 144.50 | 140.70 | 141.40 | 141.40 | 1,399,810 |
| 12 Mar 2018 | 145.80 | 146.10 | 141.40 | 143.70 | 143.70 | 2,012,534 |
| 09 Mar 2018 | 141.10 | 144.40 | 139.50 | 143.50 | 143.50 | 1,517,789 |
| 08 Mar 2018 | 140.70 | 145.20 | 139.80 | 141.60 | 141.60 | 1,495,623 |
| 07 Mar 2018 | 137.00 | 141.70 | 136.60 | 140.40 | 140.40 | 2,517,431 |
| 06 Mar 2018 | 134.50 | 138.60 | 134.40 | 138.00 | 138.00 | 1,911,014 |
| 05 Mar 2018 | 129.50 | 134.50 | 129.50 | 133.60 | 133.60 | 3,038,253 |
| 02 Mar 2018 | 140.50 | 142.30 | 129.20 | 129.80 | 129.80 | 3,659,891 |
| 01 Mar 2018 | 142.50 | 142.70 | 138.00 | 141.40 | 141.40 | 2,307,766 |
| 28 Feb 2018 | 142.20 | 145.00 | 142.20 | 142.40 | 142.40 | 3,768,792 |
| 27 Feb 2018 | 140.10 | 146.90 | 140.10 | 142.90 | 142.90 | 1,869,525 |
| 26 Feb 2018 | 139.50 | 139.90 | 137.40 | 139.10 | 139.10 | 845,110 |
| 23 Feb 2018 | 137.70 | 140.00 | 136.70 | 138.50 | 138.50 | 1,059,616 |
| 22 Feb 2018 | 136.80 | 138.90 | 133.00 | 137.80 | 137.80 | 2,038,122 |
| 21 Feb 2018 | 134.40 | 135.20 | 129.80 | 133.20 | 133.20 | 1,536,015 |
| 20 Feb 2018 | 134.60 | 136.40 | 134.50 | 134.90 | 134.90 | 1,035,447 |
| 19 Feb 2018 | 134.00 | 136.50 | 131.60 | 134.70 | 134.70 | 972,015 |
| 16 Feb 2018 | 133.00 | 135.30 | 132.30 | 134.70 | 134.70 | 1,039,131 |
| 15 Feb 2018 | 133.70 | 135.70 | 131.70 | 132.40 | 132.40 | 1,380,994 |
| 14 Feb 2018 | 136.30 | 137.50 | 133.20 | 133.30 | 133.30 | 1,561,815 |
| 13 Feb 2018 | 138.20 | 139.40 | 134.50 | 135.50 | 135.50 | 2,365,594 |
| 12 Feb 2018 | 138.20 | 140.90 | 136.90 | 137.90 | 137.90 | 2,420,930 |
| 09 Feb 2018 | 136.30 | 138.30 | 134.80 | 136.50 | 136.50 | 2,461,527 |
| 08 Feb 2018 | 134.70 | 141.20 | 134.70 | 137.00 | 137.00 | 1,753,527 |
| 07 Feb 2018 | 138.10 | 138.70 | 135.80 | 136.00 | 136.00 | 3,033,417 |
| 06 Feb 2018 | 139.00 | 139.00 | 125.00 | 137.00 | 137.00 | 4,553,559 |
| 05 Feb 2018 | 146.60 | 146.80 | 143.90 | 145.30 | 145.30 | 1,680,529 |
| 02 Feb 2018 | 151.70 | 151.90 | 147.60 | 147.60 | 147.60 | 1,121,312 |
| 01 Feb 2018 | 152.40 | 154.40 | 150.60 | 150.80 | 150.80 | 1,968,825 |
| 31 Jan 2018 | 152.90 | 153.50 | 151.00 | 151.20 | 151.20 | 2,543,085 |
| 30 Jan 2018 | 157.10 | 157.40 | 153.20 | 153.20 | 153.20 | 1,225,002 |
| 29 Jan 2018 | 155.80 | 159.40 | 155.40 | 156.90 | 156.90 | 1,309,181 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
